Skip to main content
logo
Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
3.210
+0.040 (1.26%)
Oct 30, 2025, 2:05 PM EDT - Market open

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.143.213.073.22-1.42%45,386,407
Oct 29, 20253.093.243.013.173.173.26%119,173,029
Oct 28, 20252.963.172.913.073.0710.43%126,829,874
Oct 27, 20252.832.872.702.782.78-1.07%64,935,259
Oct 24, 20252.742.852.712.812.812.93%90,256,218
Oct 23, 20252.762.792.702.732.730.37%65,996,323
Oct 22, 20252.602.762.592.722.72-99,891,265
Oct 21, 20252.882.922.672.722.72-7.17%74,703,841
Oct 20, 20252.993.002.852.932.930.34%80,419,154
Oct 17, 20252.913.082.852.922.92-5.50%88,062,598
Oct 16, 20253.203.423.073.093.09-2.52%135,296,304
Oct 15, 20253.263.353.053.173.17-0.63%119,504,272
Oct 14, 20253.083.292.873.193.193.57%120,866,655
Oct 13, 20253.043.143.013.083.086.94%95,354,366
Oct 10, 20252.843.082.792.882.881.77%133,598,716
Oct 9, 20252.842.972.782.832.83-1.05%113,842,834
Oct 8, 20252.882.992.802.862.860.35%125,282,256
Oct 7, 20252.842.972.802.852.851.42%166,851,059
Oct 6, 20252.832.962.792.812.810.36%130,299,733
Oct 3, 20252.782.862.732.802.801.08%119,674,032
Oct 2, 20252.792.862.702.772.77-100,414,458
Oct 1, 20252.732.802.712.772.770.73%100,270,563
Sep 30, 20252.752.822.722.752.75-1.43%116,383,422
Sep 29, 20252.842.852.752.792.790.72%105,339,078
Sep 26, 20252.852.932.752.772.77-3.15%114,359,921
Sep 25, 20252.682.872.642.862.864.00%96,822,603
Sep 24, 20252.802.952.732.752.75-2.48%115,983,712
Sep 23, 20252.822.922.772.822.821.44%125,131,276
Sep 22, 20252.702.792.612.782.784.12%93,405,143
Sep 19, 20252.562.742.552.672.673.89%112,473,274
Sep 18, 20252.562.582.492.572.571.18%59,550,059
Sep 17, 20252.482.582.472.542.541.60%67,888,774
Sep 16, 20252.592.602.472.502.50-3.10%72,966,983
Sep 15, 20252.352.612.342.582.588.86%96,577,706
Sep 12, 20252.442.442.352.372.37-2.47%59,090,756
Sep 11, 20252.452.502.412.432.43-0.82%69,155,201
Sep 10, 20252.392.482.392.452.452.51%66,891,111
Sep 9, 20252.402.442.362.392.390.42%61,353,772
Sep 8, 20252.362.402.322.382.381.28%57,213,621
Sep 5, 20252.302.352.232.352.353.07%47,660,992
Sep 4, 20252.342.372.262.282.28-2.98%59,231,886
Sep 3, 20252.252.352.232.352.353.07%66,551,423
Sep 2, 20252.262.282.202.282.28-1.72%52,308,535
Aug 29, 20252.262.392.262.322.325.45%75,128,040
Aug 28, 20252.142.232.142.202.201.38%46,382,066
Aug 27, 20252.202.242.142.172.17-2.25%55,307,852
Aug 26, 20252.092.252.082.222.226.73%83,962,948
Aug 25, 20252.072.122.042.082.08-44,090,303
Aug 22, 20251.992.111.962.082.086.67%60,708,682
Aug 21, 20251.921.961.891.951.951.56%31,931,759